Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	30.40	30.54	30.16	30.54	21,640	+0.14(+0.45%)
Feb 26, 2004	30.07	30.64	30.03	30.41	64,507	+0.37(+1.23%)
Feb 25, 2004	30.04	30.11	29.88	30.04	37,629	+0.06(+0.19%)
Feb 24, 2004	29.38	30.10	29.38	29.98	50,586	+0.25(+0.83%)
Feb 23, 2004	30.60	30.65	29.67	29.73	31,426	-0.73(-2.38%)
Feb 20, 2004	30.62	30.76	30.39	30.46	130,117	-0.45(-1.46%)
Feb 19, 2004	31.15	31.45	30.91	30.91	23,707	-0.15(-0.49%)
Feb 18, 2004	31.31	31.49	30.77	31.06	49,621	-0.20(-0.63%)
Feb 17, 2004	31.05	31.34	31.05	31.25	67,402	+0.28(+0.89%)
Feb 13, 2004	31.12	31.20	30.98	30.98	58,718	-0.08(-0.26%)
Feb 12, 2004	30.80	31.45	30.80	31.06	63,956	+0.33(+1.09%)
Feb 11, 2004	30.24	30.83	30.21	30.72	57,340	+0.56(+1.85%)
Feb 10, 2004	30.12	30.75	30.04	30.17	66,299	-0.03(-0.10%)
Feb 09, 2004	31.20	31.20	30.04	30.20	116,058	-1.07(-3.43%)
Feb 06, 2004	30.98	31.27	30.98	31.27	40,523	+0.35(+1.13%)
Feb 05, 2004	31.20	31.28	30.90	30.92	28,256	-0.19(-0.61%)
Feb 04, 2004	31.20	31.23	30.98	31.11	29,497	-0.09(-0.28%)
Feb 03, 2004	30.96	31.23	30.96	31.20	216,954	+0.18(+0.58%)
Feb 02, 2004	31.20	31.27	31.02	31.02	70,434	-0.18(-0.58%)
Jan 30, 2004	31.34	31.39	31.19	31.20	54,996	+0.15(+0.47%)
Jan 29, 2004	31.45	31.67	31.04	31.05	93,315	-0.51(-1.61%)
Jan 28, 2004	32.21	32.28	31.55	31.56	35,561	-0.58(-1.81%)
Jan 27, 2004	31.78	32.14	31.78	32.14	53,480	+0.36(+1.14%)
Jan 26, 2004	31.89	31.96	31.63	31.78	55,961	-0.15(-0.48%)
Jan 23, 2004	32.43	32.61	31.92	31.93	34,596	-0.63(-1.94%)
Jan 22, 2004	32.21	32.65	32.21	32.56	40,110	+0.46(+1.42%)
Jan 21, 2004	31.20	32.10	31.12	32.10	51,137	+0.80(+2.55%)
Jan 20, 2004	31.27	31.45	31.07	31.31	41,213	-0.06(-0.18%)
Jan 16, 2004	31.49	31.92	31.23	31.36	55,272	-0.13(-0.41%)
Jan 15, 2004	31.52	31.78	31.41	31.49	34,734	-0.09(-0.30%)
Jan 14, 2004	31.49	31.94	31.49	31.59	29,634	+0.17(+0.55%)
Jan 13, 2004	31.12	31.69	31.12	31.41	63,129	+0.37(+1.19%)
Jan 12, 2004	30.83	31.16	30.45	31.04	94,969	+0.25(+0.80%)
Jan 09, 2004	30.74	31.27	30.49	30.80	47,140	-0.04(-0.12%)
Jan 08, 2004	30.81	31.12	30.76	30.83	62,164	+0.01(+0.02%)
Jan 07, 2004	30.09	30.83	30.09	30.83	36,388	+0.71(+2.36%)
Jan 06, 2004	29.78	30.36	29.76	30.12	39,834	+0.37(+1.24%)
Jan 05, 2004	29.67	30.00	29.64	29.75	111,096	+0.24(+0.81%)
Jan 02, 2004	28.98	29.85	28.98	29.51	36,802	+0.63(+2.19%)
Dec 31, 2003	29.13	29.33	28.87	28.87	29,497	-0.35(-1.19%)
Dec 30, 2003	29.60	29.60	29.16	29.22	37,629	-0.09(-0.30%)
Dec 29, 2003	28.65	29.31	28.83	29.31	31,151	+0.66(+2.30%)
Dec 26, 2003	28.73	28.82	28.65	28.65	5,651	-0.04(-0.15%)
Dec 24, 2003	28.58	28.80	28.58	28.69	9,372	+0.01(+0.05%)
Dec 23, 2003	28.35	28.82	28.31	28.68	43,142	+0.45(+1.59%)
Dec 22, 2003	28.40	28.53	27.92	28.23	67,126	-0.24(-0.84%)
Dec 19, 2003	28.30	28.47	28.08	28.47	187,044	+0.17(+0.62%)
Dec 18, 2003	28.44	28.62	28.29	28.29	90,558	-0.18(-0.64%)
Dec 17, 2003	28.45	28.69	28.36	28.48	115,093	-0.18(-0.63%)
Dec 16, 2003	28.16	28.66	28.13	28.66	78,704	+0.49(+1.75%)
Dec 15, 2003	28.37	28.51	28.08	28.16	65,472	+0.08(+0.28%)
Dec 12, 2003	28.08	28.22	28.08	28.08	44,934	+0.00(+0.00%)
Dec 11, 2003	26.81	28.27	26.76	28.08	130,944	+1.31(+4.88%)
Dec 10, 2003	27.28	27.28	26.53	26.78	67,126	-0.43(-1.57%)
Dec 09, 2003	26.90	27.24	26.87	27.21	42,729	+0.41(+1.54%)
Dec 08, 2003	26.61	26.90	26.61	26.79	55,961	+0.06(+0.22%)
Dec 05, 2003	26.88	26.89	26.52	26.73	32,391	-0.20(-0.73%)
Dec 04, 2003	27.01	27.31	26.92	26.93	34,459	+0.01(+0.05%)
Dec 03, 2003	26.95	27.00	26.79	26.92	33,769	-0.09(-0.35%)
Dec 02, 2003	27.21	27.24	26.92	27.01	43,832	-0.17(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.